Belden Inc (NY: BDC )

109.50 +2.79 (+2.61%)
Streaming Delayed Price Updated: 12:09 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 62.45 63.73 61.89 63.39 472,996 +0.92(+1.47%)
Jul 30, 2018 62.67 63.13 62.21 62.47 231,940 -0.19(-0.30%)
Jul 27, 2018 63.53 63.54 61.97 62.65 297,367 -0.79(-1.25%)
Jul 26, 2018 61.53 63.63 61.53 63.44 463,388 +1.81(+2.94%)
Jul 25, 2018 61.25 61.68 60.62 61.63 310,370 +0.52(+0.85%)
Jul 24, 2018 61.92 62.28 60.78 61.11 1,111,572 -0.19(-0.30%)
Jul 23, 2018 61.38 61.74 60.44 61.30 265,644 -0.31(-0.51%)
Jul 20, 2018 63.12 63.80 61.57 61.61 385,387 -1.35(-2.15%)
Jul 19, 2018 62.79 63.07 61.99 62.96 353,463 +0.08(+0.12%)
Jul 18, 2018 62.45 63.01 62.29 62.89 213,185 +0.46(+0.74%)
Jul 17, 2018 62.66 62.89 62.15 62.43 298,546 -0.43(-0.69%)
Jul 16, 2018 64.45 64.45 62.71 62.86 227,318 -1.36(-2.12%)
Jul 13, 2018 63.90 64.61 63.89 64.22 178,455 +0.05(+0.08%)
Jul 12, 2018 63.89 64.56 62.90 64.17 388,512 +0.89(+1.41%)
Jul 11, 2018 62.88 63.54 62.47 63.28 287,275 -0.26(-0.42%)
Jul 10, 2018 63.31 63.68 62.97 63.54 203,953 +0.19(+0.29%)
Jul 09, 2018 62.19 63.47 62.19 63.36 303,506 +1.73(+2.81%)
Jul 06, 2018 61.16 61.90 60.59 61.62 149,833 +0.57(+0.93%)
Jul 05, 2018 60.46 61.13 59.79 61.06 232,828 +1.20(+2.01%)
Jul 03, 2018 59.85 59.85 59.85 0 -0.15(-0.24%)
Jul 02, 2018 59.09 60.01 58.38 60.00 231,795 +0.17(+0.28%)
Jun 29, 2018 59.97 61.27 59.73 59.83 396,346 +0.16(+0.26%)
Jun 28, 2018 58.83 59.75 58.13 59.68 616,448 +0.83(+1.41%)
Jun 27, 2018 59.43 60.10 58.82 58.84 441,413 -0.27(-0.46%)
Jun 26, 2018 57.82 59.26 57.30 59.12 368,855 +1.36(+2.36%)
Jun 25, 2018 60.28 60.28 57.49 57.76 529,802 -2.88(-4.75%)
Jun 22, 2018 61.04 61.52 60.26 60.63 585,350 +0.10(+0.16%)
Jun 21, 2018 61.30 61.77 60.47 60.54 774,633 -0.78(-1.28%)
Jun 20, 2018 61.13 61.50 60.47 61.32 354,334 +0.46(+0.76%)
Jun 19, 2018 60.20 61.00 59.51 60.86 419,152 -0.04(-0.06%)
Jun 18, 2018 60.24 61.05 59.87 60.90 576,865 +0.20(+0.32%)
Jun 15, 2018 60.78 59.76 60.70 1,167,672 +0.94(+1.57%)
Jun 14, 2018 59.65 59.83 59.13 59.76 654,929 +0.61(+1.03%)
Jun 13, 2018 58.98 59.28 58.06 59.16 575,632 +0.32(+0.55%)
Jun 12, 2018 57.71 58.92 57.54 58.83 587,835 +1.26(+2.19%)
Jun 11, 2018 57.28 57.79 57.27 57.57 306,100 +0.31(+0.55%)
Jun 08, 2018 56.47 57.28 56.32 57.26 381,625 +0.68(+1.21%)
Jun 07, 2018 56.02 57.19 55.69 56.58 911,135 +0.52(+0.92%)
Jun 06, 2018 56.09 56.06 403,731 +1.67(+3.08%)
Jun 05, 2018 53.50 54.42 53.18 54.38 401,377 +0.78(+1.46%)
Jun 04, 2018 53.88 54.07 53.23 53.60 479,274 -0.04(-0.07%)
Jun 01, 2018 54.69 55.10 53.51 53.64 572,472 -0.41(-0.76%)
May 31, 2018 55.34 55.41 53.64 54.05 493,445 -1.19(-2.16%)
May 30, 2018 54.33 55.81 54.13 55.25 675,437 +1.39(+2.58%)
May 29, 2018 53.75 54.51 53.32 53.86 479,824 -0.41(-0.76%)
May 25, 2018 54.27 54.27 54.27 0 -1.62(-2.91%)
May 24, 2018 55.64 56.02 55.27 55.89 411,718 +0.00(+0.00%)
May 23, 2018 55.84 56.10 55.55 55.89 391,248 -0.38(-0.68%)
May 22, 2018 56.98 57.42 56.22 56.27 514,239 -0.60(-1.05%)
May 21, 2018 56.66 57.16 56.50 56.87 423,561 +0.73(+1.31%)
May 18, 2018 56.18 56.79 56.00 56.14 624,094 +0.17(+0.30%)
May 17, 2018 55.54 56.26 55.43 55.97 736,990 +0.32(+0.58%)
May 16, 2018 54.79 55.82 54.68 55.65 671,921 +1.02(+1.86%)
May 15, 2018 53.54 54.95 53.17 54.63 965,148 +1.32(+2.48%)
May 14, 2018 54.77 54.97 52.81 53.31 953,877 -1.29(-2.36%)
May 11, 2018 54.81 55.66 52.48 54.60 1,792,352 -0.12(-0.21%)
May 10, 2018 57.12 57.83 54.57 54.72 1,256,853 -2.32(-4.06%)
May 09, 2018 57.88 57.89 56.76 57.04 708,910 -0.61(-1.05%)
May 08, 2018 57.85 58.10 57.25 57.64 461,486 -0.22(-0.37%)
May 07, 2018 58.18 58.56 57.70 57.86 580,873 +0.11(+0.19%)
May 04, 2018 56.24 58.80 56.04 57.75 876,270 +1.14(+2.02%)
May 03, 2018 60.45 60.96 56.39 56.60 860,486 -4.08(-6.72%)
May 02, 2018 62.45 66.07 60.49 60.68 1,482,898 +0.63(+1.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.